Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.18 | 13.25 | 12.86 | 13.17 | 595,223 | +0.02(+0.15%) |
May 29, 2008 | 12.71 | 13.24 | 12.71 | 13.15 | 621,849 | +0.39(+3.06%) |
May 28, 2008 | 12.97 | 13.05 | 12.52 | 12.76 | 655,530 | -0.20(-1.54%) |
May 27, 2008 | 12.76 | 13.10 | 12.75 | 12.96 | 433,667 | +0.24(+1.89%) |
May 26, 2008 | 12.88 | 12.99 | 12.54 | 12.72 | 674,139 | +0.00(+0.00%) |
May 23, 2008 | 12.88 | 12.99 | 12.54 | 12.72 | 674,139 | -0.26(-2.00%) |
May 22, 2008 | 12.70 | 13.05 | 12.67 | 12.98 | 638,445 | +0.23(+1.80%) |
May 21, 2008 | 12.94 | 13.42 | 12.69 | 12.75 | 1,208,532 | -0.14(-1.09%) |
May 20, 2008 | 12.87 | 13.13 | 12.65 | 12.89 | 919,593 | -0.04(-0.31%) |
May 19, 2008 | 12.62 | 13.14 | 12.52 | 12.93 | 825,866 | +0.39(+3.11%) |
May 16, 2008 | 12.93 | 12.93 | 12.40 | 12.54 | 1,105,813 | -0.35(-2.72%) |
May 15, 2008 | 12.47 | 12.99 | 12.40 | 12.89 | 1,143,430 | +0.39(+3.12%) |
May 14, 2008 | 12.51 | 12.74 | 12.50 | 12.50 | 621,524 | +0.02(+0.16%) |
May 13, 2008 | 12.75 | 12.75 | 12.30 | 12.48 | 530,896 | -0.28(-2.19%) |
May 12, 2008 | 12.45 | 12.78 | 12.27 | 12.76 | 816,883 | +0.32(+2.57%) |
May 09, 2008 | 12.34 | 12.50 | 12.13 | 12.44 | 615,980 | +0.18(+1.47%) |
May 08, 2008 | 12.13 | 12.55 | 12.05 | 12.26 | 690,131 | +0.23(+1.91%) |
May 07, 2008 | 12.22 | 12.54 | 11.97 | 12.03 | 948,208 | -0.23(-1.88%) |
May 06, 2008 | 12.06 | 12.41 | 12.00 | 12.26 | 743,922 | +0.10(+0.82%) |
May 05, 2008 | 12.18 | 12.42 | 12.09 | 12.16 | 961,243 | -0.03(-0.25%) |
May 02, 2008 | 12.32 | 12.69 | 12.19 | 12.19 | 1,477,935 | -0.01(-0.08%) |
May 01, 2008 | 12.17 | 12.37 | 12.00 | 12.20 | 1,534,896 | -0.08(-0.65%) |
Apr 30, 2008 | 12.23 | 12.79 | 11.90 | 12.28 | 5,158,446 | +1.96(+18.99%) |
Apr 29, 2008 | 10.50 | 10.59 | 10.20 | 10.32 | 1,324,162 | -0.08(-0.77%) |
Apr 28, 2008 | 9.970 | 10.49 | 9.970 | 10.40 | 2,300,107 | +0.40(+4.00%) |
Apr 25, 2008 | 9.940 | 10.05 | 9.890 | 10.00 | 1,236,190 | +0.12(+1.21%) |
Apr 24, 2008 | 9.870 | 10.05 | 9.650 | 9.880 | 778,084 | -0.11(-1.10%) |
Apr 23, 2008 | 9.870 | 10.03 | 9.810 | 9.990 | 690,995 | +0.15(+1.52%) |
Apr 22, 2008 | 10.00 | 10.02 | 9.650 | 9.840 | 533,634 | -0.26(-2.57%) |
Apr 21, 2008 | 10.03 | 10.15 | 9.850 | 10.10 | 577,159 | +0.07(+0.70%) |
Apr 18, 2008 | 10.00 | 10.05 | 9.940 | 10.03 | 696,027 | +0.14(+1.42%) |
Apr 17, 2008 | 10.05 | 10.07 | 9.800 | 9.890 | 563,783 | -0.18(-1.79%) |
Apr 16, 2008 | 10.06 | 10.10 | 9.930 | 10.07 | 861,010 | +0.10(+1.00%) |
Apr 15, 2008 | 10.00 | 10.09 | 9.940 | 9.970 | 896,231 | +0.00(+0.00%) |
Apr 14, 2008 | 9.900 | 10.05 | 9.870 | 9.970 | 1,055,680 | +0.02(+0.20%) |
Apr 11, 2008 | 9.940 | 10.31 | 9.920 | 9.950 | 1,408,619 | -0.38(-3.68%) |
Apr 10, 2008 | 10.69 | 10.78 | 10.22 | 10.33 | 1,928,910 | -0.36(-3.37%) |
Apr 09, 2008 | 11.24 | 11.29 | 10.65 | 10.69 | 1,252,605 | -0.45(-4.04%) |
Apr 08, 2008 | 11.34 | 11.34 | 11.10 | 11.14 | 383,894 | -0.30(-2.62%) |
Apr 07, 2008 | 11.62 | 11.71 | 11.44 | 11.44 | 1,053,014 | -0.17(-1.46%) |
Apr 04, 2008 | 11.30 | 11.71 | 11.22 | 11.61 | 1,954,893 | +0.34(+3.02%) |
Apr 03, 2008 | 12.13 | 12.13 | 11.21 | 11.27 | 1,231,232 | -0.95(-7.77%) |
Apr 02, 2008 | 12.45 | 12.52 | 12.14 | 12.22 | 534,863 | -0.18(-1.45%) |
Apr 01, 2008 | 11.23 | 12.50 | 11.11 | 12.40 | 953,432 | +1.29(+11.61%) |
Mar 31, 2008 | 11.16 | 11.29 | 11.05 | 11.11 | 612,430 | -0.08(-0.71%) |
Mar 28, 2008 | 11.52 | 11.94 | 11.15 | 11.19 | 580,412 | -0.43(-3.70%) |
Mar 27, 2008 | 11.66 | 11.79 | 11.45 | 11.62 | 528,154 | +0.02(+0.17%) |
Mar 26, 2008 | 12.00 | 12.14 | 11.45 | 11.60 | 586,682 | -0.46(-3.81%) |
Mar 25, 2008 | 12.50 | 12.58 | 11.79 | 12.06 | 519,043 | -0.49(-3.90%) |
Mar 24, 2008 | 11.42 | 12.90 | 11.42 | 12.55 | 1,002,604 | +1.16(+10.18%) |
Mar 21, 2008 | 11.33 | 11.61 | 11.03 | 11.39 | 1,267,207 | +0.00(+0.00%) |
Mar 20, 2008 | 11.33 | 11.61 | 11.03 | 11.39 | 1,267,207 | +0.21(+1.88%) |
Mar 19, 2008 | 11.64 | 11.90 | 11.18 | 11.18 | 405,006 | -0.35(-3.04%) |
Mar 18, 2008 | 10.55 | 11.68 | 10.34 | 11.53 | 1,024,979 | +1.19(+11.51%) |
Mar 17, 2008 | 10.95 | 11.10 | 10.34 | 10.34 | 806,624 | -0.58(-5.31%) |
Mar 14, 2008 | 11.54 | 11.69 | 10.87 | 10.92 | 600,451 | -0.54(-4.71%) |
Mar 13, 2008 | 11.19 | 11.57 | 10.88 | 11.46 | 648,214 | +0.13(+1.15%) |
Mar 12, 2008 | 11.24 | 11.63 | 11.19 | 11.33 | 553,332 | +0.11(+0.98%) |
Mar 11, 2008 | 11.12 | 11.28 | 10.94 | 11.22 | 629,857 | +0.33(+3.03%) |
Mar 10, 2008 | 11.15 | 11.18 | 10.86 | 10.89 | 565,601 | -0.21(-1.89%) |
Mar 07, 2008 | 11.42 | 11.47 | 10.96 | 11.10 | 785,628 | -0.49(-4.23%) |
Mar 06, 2008 | 11.86 | 11.98 | 11.57 | 11.59 | 585,898 | -0.31(-2.61%) |
Mar 05, 2008 | 12.00 | 12.05 | 11.84 | 11.90 | 592,740 | -0.06(-0.50%) |
Mar 04, 2008 | 12.01 | 12.09 | 11.79 | 11.96 | 942,374 | -0.08(-0.66%) |